Historical Stock Prices

LFC 
$43.78
*  
0.01
0.02%
Get LFC Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading LFC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 43.99 44.02 43.71 43.78 100,446
08/21/2014 43.87 43.9 43.5747 43.79 123,617
08/20/2014 44.25 44.59 44.25 44.35 134,804
08/19/2014 44.89 45.05 44.85 45.02 126,356
08/18/2014 44.98 45.65 44.92 45.5 250,264
08/15/2014 44.44 44.61 44.11 44.38 123,365
08/14/2014 44.58 44.89 44.52 44.89 110,899
08/13/2014 45.2 45.28 45 45.09 121,836
08/12/2014 44.45 44.51 44.24 44.49 120,114
08/11/2014 44.8 45.28 44.78 45.18 165,236
08/08/2014 43.76 44.29 43.72 44.25 81,750
08/07/2014 43.98 44.01 43.45 43.65 138,680
08/06/2014 43.95 44.16 43.89 43.92 120,422
08/05/2014 44.38 44.51 43.911 44.19 179,395
08/04/2014 44.94 45.07 44.673 45.03 164,721
08/01/2014 44.36 44.65 44.0801 44.39 151,584
07/31/2014 44.8 44.88 44.19 44.36 264,300
07/30/2014 44.52 44.59 43.9001 44.31 206,539
07/29/2014 44.4 44.54 44.19 44.22 250,021
07/28/2014 42.87 43.59 42.76 43.58 240,742
07/25/2014 42.53 42.7875 42.45 42.77 112,027
07/24/2014 42.49 42.75 42.4 42.45 229,439
07/23/2014 41.51 41.61 41.32 41.45 173,705
07/22/2014 40.43 40.59 40.37 40.38 138,615
07/21/2014 39.13 39.45 39.07 39.41 77,824
07/18/2014 39.6 39.78 39.49 39.61 148,061
07/17/2014 39.58 39.68 39.25 39.38 102,393
07/16/2014 40.09 40.18 39.94 40.07 111,524
07/15/2014 40.44 40.6 40.271 40.59 87,433
07/14/2014 40.58 40.7399 40.51 40.6 97,497
07/11/2014 39.98 40.1999 39.96 40.06 68,872
07/10/2014 39.49 40.09 39.49 40.01 60,986
07/09/2014 39.87 40.19 39.79 40.19 68,526
07/08/2014 40.19 40.22 39.78 39.93 89,291
07/07/2014 40.56 40.57 40.29 40.56 55,424
07/03/2014 40.6 40.84 40.53 40.78 81,253
07/02/2014 40.21 40.49 40.21 40.33 115,794
07/01/2014 39.4 39.7 39.38 39.43 72,238
06/30/2014 39.25 39.41 39.14 39.21 85,465
06/27/2014 39.43 39.52 39.21 39.52 72,889
06/26/2014 39.56 39.68 39.4 39.54 126,879
06/25/2014 39.26 39.51 39.18 39.43 108,304
06/24/2014 39.59 39.69 39.22 39.31 125,249
06/23/2014 39.51 39.89 39.37 39.61 258,014
06/20/2014 40.66 40.85 40.61 40.74 123,061
06/19/2014 40.6 40.65 40.4 40.64 109,858
06/18/2014 41.22 41.49 40.9 41.44 109,921
06/17/2014 41.47 41.7 41.44 41.68 84,727
06/16/2014 41.67 41.67 41.33 41.53 100,046
06/13/2014 41.33 41.47 41.19 41.3 108,676
06/12/2014 41.27 41.35 40.86 41.02 95,997
06/11/2014 41.61 41.8 41.54 41.7 56,100
06/10/2014 42.2 42.22 41.965 42.03 149,517
06/09/2014 41.38 41.58 41.18 41.5 89,643
06/06/2014 41.4 41.41 41.07 41.12 125,116
06/05/2014 41.63 41.68 41.28 41.35 137,651
06/04/2014 40.75 40.89 40.65 40.75 118,676
06/03/2014 40.93 41.38 40.76 41.28 109,755
06/02/2014 40.99 41.11 40.89 40.89 140,554
05/30/2014 41.12 41.15 40.61 40.63 172,047
05/29/2014 41 41.25 40.78 41.02 170,721
05/28/2014 40.5 41.39 40.42 41 381,334
05/27/2014 39.53 39.58 39.3 39.56 139,663
05/23/2014 39.63 39.73 39.58 39.7 62,449
05/22/2014 39.62 39.77 39.55 39.68 118,419
05/21/2014 38.98 39.2 38.91 39.02 134,392
05/20/2014 38.65 38.96 38.55 38.59 153,994
05/19/2014 38.63 38.68 38.32 38.66 293,230
05/16/2014 38.8 39.07 38.62 39.03 136,032
05/15/2014 38.92 38.92 38.301 38.74 155,019
05/14/2014 39.29 39.44 39.08 39.15 212,368
05/13/2014 39.21 39.55 39.15 39.41 168,596
05/12/2014 39.47 39.71 39.34 39.63 223,833
05/09/2014 38.69 38.9 38.6 38.77 65,980
05/08/2014 38.78 39.11 38.73 38.78 131,193
05/07/2014 38.32 38.78 38.32 38.78 247,163
05/06/2014 38.71 38.96 38.61 38.68 132,039
05/05/2014 38.58 38.77 38.4 38.76 157,651
05/02/2014 38.97 39.17 38.64 39.03 203,892
05/01/2014 38.92 39.35 38.92 39.02 190,801
04/30/2014 38.65 39.08 38.59 39.08 167,685
04/29/2014 39.37 39.62 39.25 39.25 132,815
04/28/2014 38.68 39 38.5 38.93 342,898
04/25/2014 39.35 40.1 39.28 39.72 239,297
04/24/2014 40.08 40.14 39.596 40.06 197,635
04/23/2014 40.08 40.34 39.83 40.28 186,255
04/22/2014 40.78 40.85 40.58 40.68 103,652
04/21/2014 41.05 41.08 40.62 40.75 225,360
04/17/2014 41.08 41.53 40.73 41.34 203,318
04/16/2014 41.21 41.69 41.19 41.44 166,464
04/15/2014 41.15 41.21 40.28 41.04 498,002
04/14/2014 42.2 42.25 41.73 42.06 259,338
04/11/2014 41.64 42 41.24 41.56 438,523
04/10/2014 44.03 44.379 43.05 43.34 398,770
04/09/2014 43.49 43.83 43.16 43.63 152,089
04/08/2014 43.54 43.83 43.23 43.46 186,190
04/07/2014 42.99 43.09 42.67 42.89 153,235
04/04/2014 42.75 43.08 42.18 42.24 149,332
04/03/2014 42 42.15 41.57 42.12 116,107
04/02/2014 42.21 42.6 42.07 42.58 119,173
04/01/2014 42.34 42.43 42.07 42.38 153,595
03/31/2014 42.41 42.65 42.32 42.34 91,895
03/28/2014 41.92 42.53 41.78 42.07 172,398
03/27/2014 41.35 41.71 41.27 41.55 153,620
03/26/2014 40.48 41.32 40.48 40.91 289,790
03/25/2014 40.57 41.05 39.85 40.01 231,845
03/24/2014 40.81 41.29 40.08 40.62 317,071
03/21/2014 39.69 40.55 39.69 39.95 321,433
03/20/2014 39.06 39.43 38.72 39.29 123,662
03/19/2014 39.97 40.21 39.44 39.66 103,447
03/18/2014 39.9 40.46 39.802 40.22 218,615
03/17/2014 39.35 39.73 39.31 39.49 165,947
03/14/2014 38.98 39.28 38.76 39.02 150,176
03/13/2014 39.61 39.75 38.54 39 437,270
03/12/2014 39.98 40.31 39.7 40.28 218,746
03/11/2014 41.61 41.67 40.74 40.85 205,543
03/10/2014 41.2 41.39 40.91 41.2 260,413
03/07/2014 42.58 42.6 41.8201 42.13 145,655
03/06/2014 42.76 43.08 42.56 42.88 101,046
03/05/2014 42.81 42.94 42.56 42.89 139,183
03/04/2014 43.08 43.26 42.8 43.2 150,930
03/03/2014 42.25 42.56 41.95 42.56 218,523
02/28/2014 43.8 43.91 43.07 43.39 186,817
02/27/2014 43.49 43.93 43.3 43.89 165,499
02/26/2014 43.29 43.42 42.92 43.16 86,002
02/25/2014 43.37 43.38 42.84 42.89 194,838
02/24/2014 43.93 44.13 43.715 43.82 209,120
02/21/2014 44.16 44.2 43.9 44.02 119,034
02/20/2014 44.22 44.32 43.8 44.23 200,110
02/19/2014 44.28 44.83 44.19 44.48 242,937
02/18/2014 44.2 44.58 44.1 44.2 290,472
02/14/2014 41.73 42.16 41.68 42 127,431
02/13/2014 41.56 42.07 41.15 42.01 155,787
02/12/2014 42.37 42.45 41.67 41.8 150,146
02/11/2014 41.64 42.5 41.6 42.48 293,956
02/10/2014 39.7 39.8 39.28 39.66 136,684
02/07/2014 39.89 40.07 39.57 40.05 98,107
02/06/2014 39.31 39.9199 39.21 39.86 105,397
02/05/2014 39.13 39.48 38.9512 39.27 157,250
02/04/2014 39.58 40.17 39.54 40.03 212,199
02/03/2014 40.61 40.61 39.45 39.46 343,131
01/31/2014 40.47 40.98 40.21 40.74 163,055
01/30/2014 40.91 41.03 40.62 40.8 148,945
01/29/2014 40.57 41.07 40.3 40.6 177,005
01/28/2014 41.23 41.65 41.1 41.42 145,531
01/27/2014 41.9 41.985 41.2244 41.43 207,157
01/24/2014 43 43.2818 42.24 42.31 292,087
01/23/2014 44.18 44.18 43.27 43.49 248,069
01/22/2014 45.01 45.26 44.72 45.12 250,547
01/21/2014 44.27 44.44 43.45 43.84 281,864
01/17/2014 43.75 43.75 43.2 43.26 111,080
01/16/2014 44.06 44.27 43.75 43.87 121,700
01/15/2014 43.99 44.12 43.68 43.98 137,583
01/14/2014 43.33 43.95 43.2 43.95 288,488
01/13/2014 42.65 42.73 42.01 42.01 355,763
01/10/2014 42.66 43.13 42.48 43.04 272,115
01/09/2014 42.96 43.16 42.35 42.6 352,607
01/08/2014 43.85 44.018 43.59 43.9 220,813
01/07/2014 43.29 43.9 43.14 43.59 259,194
01/06/2014 44.04 44.14 43.75 43.84 278,417
01/03/2014 44.97 45.19 44.51 44.79 228,330
01/02/2014 46.03 46.05 45.31 45.37 239,920
12/31/2013 46.93 47.28 46.75 47.25 115,302
12/30/2013 46.77 46.8988 46.421 46.65 94,631
12/27/2013 46.77 47.26 46.7 47.24 187,599
12/26/2013 46.59 46.65 45.9 46.32 172,043
12/24/2013 46.38 46.79 46.3 46.5 118,040
12/23/2013 45.65 45.8 45.32 45.55 324,593
12/20/2013 45.48 45.83 45.41 45.72 240,337
12/19/2013 46.44 46.62 46.03 46.56 215,743
12/18/2013 47.59 48.08 46.75 48.07 358,945
12/17/2013 46.96 47.15 46.52 46.6 218,963
12/16/2013 47.69 48.09 47.59 47.65 120,750
12/13/2013 47.93 48 47.6 47.88 226,239
12/12/2013 47.1 47.1 46.55 46.86 213,038
12/11/2013 47.87 47.87 46.75 46.8 754,436
12/10/2013 49.15 49.55 49 49.37 135,306
12/09/2013 49.5 49.65 49.26 49.36 111,210
12/06/2013 49.35 49.62 49.23 49.5 115,519
12/05/2013 49 49.09 48.6 48.67 161,541
12/04/2013 48.85 49.46 48.65 49.1 245,346
12/03/2013 48.88 49.06 48.23 48.67 296,588
12/02/2013 49.45 49.6 48.95 49.05 354,099
11/29/2013 48.69 48.7 48.135 48.2 102,245
11/27/2013 48.1 48.77 48.1 48.76 218,261
11/26/2013 47.55 47.67 47.01 47.65 217,388
11/25/2013 48.32 48.32 47.63 47.73 258,175
11/22/2013 48.18 48.5 47.97 48.5 305,598
11/21/2013 46.93 47.51 46.93 47.47 370,007
11/20/2013 47.12 47.21 46.45 46.65 302,652
11/19/2013 46.37 47.469 46.32 47.13 751,539
11/18/2013 45 45.87 44.72 45.46 710,722
11/15/2013 41.24 42.7 41.19 42.45 920,001
11/14/2013 39.66 40 39.35 39.9 90,210
11/13/2013 39.3 39.66 39.23 39.66 169,016
11/12/2013 40.32 40.54 40.04 40.23 163,447
11/11/2013 40.16 40.31 39.86 40.01 108,066
11/08/2013 39.42 39.7 39.37 39.67 109,351
11/07/2013 40.01 40.02 39.37 39.37 136,467
11/06/2013 40.37 40.48 40.2 40.3 149,358
11/05/2013 40.46 40.74 40.39 40.42 169,388
11/04/2013 40.65 41.06 40.65 40.86 189,575
11/01/2013 40.38 40.6 40.08 40.36 341,681
10/31/2013 39.81 39.98 39.38 39.43 294,078
10/30/2013 39.85 40.03 39.435 39.62 201,544
10/29/2013 38.63 39.04 38.63 39.01 178,821
10/28/2013 38.61 38.65 38.34 38.35 180,389
10/25/2013 38.3 38.775 38.04 38.54 217,861
10/24/2013 38.3 38.3 37.88 38.06 168,790
10/23/2013 38.62 38.64 38.27 38.39 221,043
10/22/2013 39.69 39.94 39.53 39.61 75,590
10/21/2013 39.61 39.7478 39.47 39.64 111,024
10/18/2013 39.8 39.87 39.52 39.72 139,246
10/17/2013 39.53 39.92 39.38 39.92 194,832
10/16/2013 40.38 40.38 39.86 40.02 141,701
10/15/2013 40.31 40.58 39.93 39.93 111,792
10/14/2013 40.15 40.64 40.109 40.64 64,995
10/11/2013 40.04 40.54 39.98 40.54 111,670
10/10/2013 39.56 39.98 39.56 39.98 174,755
10/09/2013 39.62 39.8 39.19 39.71 154,109
10/08/2013 39.9 39.9 39.1 39.13 141,731
10/07/2013 39.47 39.75 39.43 39.46 74,756
10/04/2013 39.81 40.15 39.67 40.14 233,826
10/03/2013 39.86 39.91 39.12 39.31 90,425
10/02/2013 38.97 39.12 38.75 39.1 93,165
10/01/2013 38.89 39.4 38.89 39.39 136,081
09/30/2013 38.94 38.94 38.6 38.86 114,534
09/27/2013 39.62 39.62 39.21 39.41 106,605
09/26/2013 40.25 40.41 39.79 40 107,280
09/25/2013 40.56 40.61 40.22 40.24 69,260
09/24/2013 40.78 40.9 40.3 40.39 105,068
09/23/2013 40.97 41.35 40.86 41.19 163,072
09/20/2013 41.05 41.3 40.43 40.48 107,962
09/19/2013 41.19 41.19 40.65 41.08 118,599
09/18/2013 40.31 41.41 40.21 41.4 200,955
09/17/2013 40.56 40.72 40.45 40.64 125,148
09/16/2013 41.5 41.5 41 41.1 107,449
09/13/2013 40.83 41 40.68 41 145,128
09/12/2013 41.01 41.05 40.47 40.51 227,259
09/11/2013 40.95 41.349 40.88 41.07 134,121
09/10/2013 41.07 41.42 40.89 41.42 242,712
09/09/2013 40.26 40.94 40.14 40.94 262,169
09/06/2013 40.07 40.326 39.54 40.05 169,214
09/05/2013 39.5 39.99 39.37 39.8 161,975
09/04/2013 38.94 39.33 38.77 39.18 192,432
09/03/2013 38.47 38.71 37.97 38.34 298,422
08/30/2013 36.77 36.8099 36.31 36.65 118,528
08/29/2013 36.96 37.15 36.7 36.8 118,145
08/28/2013 36.98 37.41 36.91 37.13 112,346
08/27/2013 37.43 37.54 36.98 36.99 179,586
08/26/2013 38.11 38.29 37.75 37.79 108,092
08/23/2013 37.53 37.6 37.17 37.57 84,586
08/22/2013 37.29 37.67 37.2 37.59 124,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?